8012 長瀬産業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,090 | 1,094 | 1,065 | 1,065 | 142,000 | 1,065 |
| 2009-12-29 | 1,082 | 1,090 | 1,066 | 1,089 | 198,000 | 1,089 |
| 2009-12-28 | 1,083 | 1,104 | 1,083 | 1,090 | 156,000 | 1,090 |
| 2009-12-25 | 1,079 | 1,086 | 1,070 | 1,083 | 211,000 | 1,083 |
| 2009-12-24 | 1,078 | 1,079 | 1,066 | 1,078 | 215,000 | 1,078 |
| 2009-12-22 | 1,082 | 1,089 | 1,075 | 1,079 | 139,000 | 1,079 |
| 2009-12-21 | 1,092 | 1,094 | 1,073 | 1,073 | 151,000 | 1,073 |
| 2009-12-18 | 1,104 | 1,108 | 1,077 | 1,092 | 182,000 | 1,092 |
| 2009-12-17 | 1,096 | 1,122 | 1,082 | 1,084 | 378,000 | 1,084 |
| 2009-12-16 | 1,105 | 1,139 | 1,102 | 1,116 | 316,000 | 1,116 |
| 2009-12-15 | 1,098 | 1,107 | 1,088 | 1,095 | 172,000 | 1,095 |
| 2009-12-14 | 1,097 | 1,098 | 1,085 | 1,097 | 174,000 | 1,097 |
| 2009-12-11 | 1,089 | 1,102 | 1,083 | 1,101 | 442,000 | 1,101 |
| 2009-12-10 | 1,110 | 1,110 | 1,078 | 1,090 | 278,000 | 1,090 |
| 2009-12-09 | 1,121 | 1,128 | 1,104 | 1,107 | 231,000 | 1,107 |
| 2009-12-08 | 1,109 | 1,151 | 1,091 | 1,141 | 442,000 | 1,141 |
| 2009-12-07 | 1,110 | 1,123 | 1,102 | 1,108 | 173,000 | 1,108 |
| 2009-12-04 | 1,090 | 1,105 | 1,085 | 1,098 | 344,000 | 1,098 |
| 2009-12-03 | 1,075 | 1,110 | 1,075 | 1,110 | 228,000 | 1,110 |
| 2009-12-02 | 1,077 | 1,077 | 1,054 | 1,065 | 283,000 | 1,065 |
| 2009-12-01 | 1,045 | 1,078 | 1,041 | 1,078 | 258,000 | 1,078 |
| 2009-11-30 | 1,029 | 1,063 | 1,029 | 1,047 | 402,000 | 1,047 |
| 2009-11-27 | 1,010 | 1,037 | 1,010 | 1,028 | 317,000 | 1,028 |
| 2009-11-26 | 1,011 | 1,034 | 1,010 | 1,030 | 210,000 | 1,030 |
| 2009-11-25 | 1,046 | 1,046 | 1,011 | 1,026 | 336,000 | 1,026 |
| 2009-11-24 | 1,020 | 1,039 | 1,020 | 1,031 | 288,000 | 1,031 |
| 2009-11-20 | 1,048 | 1,048 | 1,017 | 1,031 | 492,000 | 1,031 |
| 2009-11-19 | 1,076 | 1,076 | 1,040 | 1,050 | 256,000 | 1,050 |
| 2009-11-18 | 1,043 | 1,062 | 1,030 | 1,058 | 356,000 | 1,058 |
| 2009-11-17 | 1,051 | 1,056 | 1,035 | 1,043 | 276,000 | 1,043 |
| 2009-11-16 | 1,058 | 1,065 | 1,045 | 1,059 | 192,000 | 1,059 |
| 2009-11-13 | 1,076 | 1,078 | 1,060 | 1,066 | 325,000 | 1,066 |
| 2009-11-12 | 1,090 | 1,094 | 1,059 | 1,068 | 207,000 | 1,068 |
| 2009-11-11 | 1,076 | 1,104 | 1,056 | 1,090 | 492,000 | 1,090 |
| 2009-11-10 | 1,074 | 1,103 | 1,071 | 1,075 | 385,000 | 1,075 |
| 2009-11-09 | 1,066 | 1,074 | 1,053 | 1,070 | 243,000 | 1,070 |
| 2009-11-06 | 1,088 | 1,088 | 1,053 | 1,057 | 398,000 | 1,057 |
| 2009-11-05 | 1,085 | 1,094 | 1,061 | 1,068 | 361,000 | 1,068 |
| 2009-11-04 | 1,099 | 1,103 | 1,072 | 1,076 | 378,000 | 1,076 |
| 2009-11-02 | 1,132 | 1,132 | 1,090 | 1,090 | 616,000 | 1,090 |
| 2009-10-30 | 1,080 | 1,114 | 1,071 | 1,112 | 470,000 | 1,112 |
| 2009-10-29 | 1,068 | 1,073 | 1,051 | 1,062 | 600,000 | 1,062 |
| 2009-10-28 | 1,060 | 1,073 | 1,049 | 1,073 | 670,000 | 1,073 |
| 2009-10-27 | 1,071 | 1,072 | 1,035 | 1,040 | 651,000 | 1,040 |
| 2009-10-26 | 1,063 | 1,090 | 1,063 | 1,070 | 290,000 | 1,070 |
| 2009-10-23 | 1,073 | 1,077 | 1,052 | 1,063 | 526,000 | 1,063 |
| 2009-10-22 | 1,059 | 1,061 | 1,032 | 1,061 | 410,000 | 1,061 |
| 2009-10-21 | 1,076 | 1,086 | 1,067 | 1,071 | 523,000 | 1,071 |
| 2009-10-20 | 1,094 | 1,099 | 1,054 | 1,071 | 391,000 | 1,071 |
| 2009-10-19 | 1,043 | 1,066 | 1,043 | 1,063 | 434,000 | 1,063 |
| 2009-10-16 | 1,050 | 1,058 | 1,041 | 1,052 | 334,000 | 1,052 |
| 2009-10-15 | 1,064 | 1,064 | 1,039 | 1,049 | 363,000 | 1,049 |
| 2009-10-14 | 1,059 | 1,059 | 1,017 | 1,024 | 547,000 | 1,024 |
| 2009-10-13 | 1,058 | 1,067 | 1,047 | 1,056 | 430,000 | 1,056 |
| 2009-10-09 | 1,039 | 1,050 | 1,002 | 1,042 | 669,000 | 1,042 |
| 2009-10-08 | 1,018 | 1,035 | 1,001 | 1,020 | 596,000 | 1,020 |
| 2009-10-07 | 996 | 1,018 | 973 | 1,012 | 639,000 | 1,012 |
| 2009-10-06 | 1,002 | 1,012 | 976 | 986 | 812,000 | 986 |
| 2009-10-05 | 1,060 | 1,060 | 1,021 | 1,032 | 323,000 | 1,032 |
| 2009-10-02 | 1,058 | 1,058 | 1,020 | 1,044 | 422,000 | 1,044 |
| 2009-10-01 | 1,089 | 1,093 | 1,051 | 1,057 | 516,000 | 1,057 |
| 2009-09-30 | 1,095 | 1,116 | 1,087 | 1,110 | 383,000 | 1,110 |
| 2009-09-29 | 1,102 | 1,124 | 1,082 | 1,094 | 540,000 | 1,094 |
| 2009-09-28 | 1,135 | 1,144 | 1,105 | 1,120 | 553,000 | 1,120 |
| 2009-09-25 | 1,146 | 1,146 | 1,127 | 1,134 | 178,000 | 1,134 |
| 2009-09-24 | 1,159 | 1,159 | 1,126 | 1,153 | 615,000 | 1,153 |
| 2009-09-18 | 1,139 | 1,157 | 1,119 | 1,119 | 950,000 | 1,119 |
| 2009-09-17 | 1,131 | 1,163 | 1,114 | 1,130 | 564,000 | 1,130 |
| 2009-09-16 | 1,095 | 1,134 | 1,085 | 1,117 | 814,000 | 1,117 |
| 2009-09-15 | 1,089 | 1,137 | 1,089 | 1,094 | 537,000 | 1,094 |
| 2009-09-14 | 1,072 | 1,076 | 1,055 | 1,069 | 233,000 | 1,069 |
| 2009-09-11 | 1,096 | 1,104 | 1,070 | 1,082 | 381,000 | 1,082 |
| 2009-09-10 | 1,091 | 1,102 | 1,086 | 1,089 | 261,000 | 1,089 |
| 2009-09-09 | 1,083 | 1,097 | 1,071 | 1,080 | 199,000 | 1,080 |
| 2009-09-08 | 1,082 | 1,084 | 1,055 | 1,068 | 295,000 | 1,068 |
| 2009-09-07 | 1,093 | 1,100 | 1,080 | 1,093 | 164,000 | 1,093 |
| 2009-09-04 | 1,091 | 1,100 | 1,079 | 1,083 | 336,000 | 1,083 |
| 2009-09-03 | 1,088 | 1,108 | 1,086 | 1,091 | 212,000 | 1,091 |
| 2009-09-02 | 1,106 | 1,106 | 1,071 | 1,086 | 299,000 | 1,086 |
| 2009-09-01 | 1,112 | 1,124 | 1,107 | 1,110 | 157,000 | 1,110 |
| 2009-08-31 | 1,138 | 1,172 | 1,109 | 1,111 | 325,000 | 1,111 |
| 2009-08-28 | 1,111 | 1,140 | 1,111 | 1,138 | 211,000 | 1,138 |
| 2009-08-27 | 1,136 | 1,138 | 1,104 | 1,111 | 147,000 | 1,111 |
| 2009-08-26 | 1,129 | 1,143 | 1,123 | 1,135 | 105,000 | 1,135 |
| 2009-08-25 | 1,126 | 1,126 | 1,115 | 1,122 | 124,000 | 1,122 |
| 2009-08-24 | 1,125 | 1,131 | 1,118 | 1,125 | 147,000 | 1,125 |
| 2009-08-21 | 1,081 | 1,087 | 1,058 | 1,071 | 143,000 | 1,071 |
| 2009-08-20 | 1,053 | 1,087 | 1,053 | 1,079 | 159,000 | 1,079 |
| 2009-08-19 | 1,081 | 1,082 | 1,068 | 1,073 | 112,000 | 1,073 |
| 2009-08-18 | 1,089 | 1,089 | 1,072 | 1,081 | 106,000 | 1,081 |
| 2009-08-17 | 1,098 | 1,106 | 1,075 | 1,080 | 161,000 | 1,080 |
| 2009-08-14 | 1,095 | 1,110 | 1,090 | 1,097 | 207,000 | 1,097 |
| 2009-08-13 | 1,081 | 1,110 | 1,072 | 1,102 | 153,000 | 1,102 |
| 2009-08-12 | 1,086 | 1,092 | 1,065 | 1,078 | 205,000 | 1,078 |
| 2009-08-11 | 1,084 | 1,108 | 1,082 | 1,106 | 202,000 | 1,106 |
| 2009-08-10 | 1,078 | 1,087 | 1,066 | 1,083 | 132,000 | 1,083 |
| 2009-08-07 | 1,084 | 1,084 | 1,057 | 1,078 | 120,000 | 1,078 |
| 2009-08-06 | 1,084 | 1,089 | 1,075 | 1,085 | 287,000 | 1,085 |
| 2009-08-05 | 1,086 | 1,086 | 1,071 | 1,071 | 142,000 | 1,071 |
| 2009-08-04 | 1,095 | 1,095 | 1,076 | 1,082 | 200,000 | 1,082 |
| 2009-08-03 | 1,103 | 1,109 | 1,092 | 1,095 | 212,000 | 1,095 |
| 2009-07-31 | 1,051 | 1,077 | 1,051 | 1,071 | 270,000 | 1,071 |
| 2009-07-30 | 1,025 | 1,061 | 1,005 | 1,040 | 231,000 | 1,040 |
| 2009-07-29 | 988 | 1,015 | 988 | 1,000 | 105,000 | 1,000 |
| 2009-07-28 | 1,009 | 1,009 | 992 | 1,006 | 90,000 | 1,006 |
| 2009-07-27 | 990 | 1,032 | 990 | 999 | 139,000 | 999 |
| 2009-07-24 | 987 | 991 | 978 | 989 | 154,000 | 989 |
| 2009-07-23 | 996 | 1,002 | 961 | 961 | 230,000 | 961 |
| 2009-07-22 | 976 | 986 | 966 | 986 | 175,000 | 986 |
| 2009-07-21 | 963 | 969 | 956 | 966 | 169,000 | 966 |
| 2009-07-17 | 929 | 944 | 924 | 933 | 184,000 | 933 |
| 2009-07-16 | 936 | 953 | 920 | 920 | 152,000 | 920 |
| 2009-07-15 | 939 | 944 | 912 | 914 | 217,000 | 914 |
| 2009-07-14 | 932 | 933 | 904 | 919 | 273,000 | 919 |
| 2009-07-13 | 943 | 955 | 929 | 935 | 270,000 | 935 |
| 2009-07-10 | 937 | 938 | 928 | 932 | 132,000 | 932 |
| 2009-07-09 | 932 | 942 | 913 | 917 | 267,000 | 917 |
| 2009-07-08 | 966 | 966 | 939 | 942 | 198,000 | 942 |
| 2009-07-07 | 969 | 980 | 955 | 969 | 129,000 | 969 |
| 2009-07-06 | 950 | 970 | 950 | 968 | 121,000 | 968 |
| 2009-07-03 | 959 | 959 | 931 | 950 | 160,000 | 950 |
| 2009-07-02 | 943 | 975 | 934 | 969 | 327,000 | 969 |
| 2009-07-01 | 959 | 973 | 949 | 953 | 203,000 | 953 |
| 2009-06-30 | 971 | 976 | 957 | 969 | 167,000 | 969 |
| 2009-06-29 | 953 | 963 | 930 | 939 | 114,000 | 939 |
| 2009-06-26 | 942 | 953 | 936 | 949 | 142,000 | 949 |
| 2009-06-25 | 925 | 954 | 925 | 940 | 167,000 | 940 |
| 2009-06-24 | 908 | 926 | 899 | 917 | 176,000 | 917 |
| 2009-06-23 | 920 | 935 | 912 | 918 | 220,000 | 918 |
| 2009-06-22 | 939 | 964 | 939 | 948 | 167,000 | 948 |
| 2009-06-19 | 946 | 954 | 928 | 938 | 123,000 | 938 |
| 2009-06-18 | 950 | 950 | 927 | 936 | 114,000 | 936 |
| 2009-06-17 | 933 | 958 | 933 | 941 | 222,000 | 941 |
| 2009-06-16 | 958 | 959 | 921 | 924 | 207,000 | 924 |
| 2009-06-15 | 973 | 989 | 972 | 985 | 113,000 | 985 |
| 2009-06-12 | 962 | 980 | 962 | 972 | 226,000 | 972 |
| 2009-06-11 | 978 | 982 | 961 | 972 | 119,000 | 972 |
| 2009-06-10 | 947 | 969 | 940 | 969 | 219,000 | 969 |
| 2009-06-09 | 952 | 960 | 930 | 937 | 252,000 | 937 |
| 2009-06-08 | 955 | 966 | 954 | 962 | 113,000 | 962 |
| 2009-06-05 | 969 | 977 | 950 | 954 | 141,000 | 954 |
| 2009-06-04 | 948 | 974 | 934 | 971 | 309,000 | 971 |
| 2009-06-03 | 954 | 963 | 933 | 948 | 400,000 | 948 |
| 2009-06-02 | 962 | 964 | 946 | 946 | 190,000 | 946 |
| 2009-06-01 | 909 | 954 | 908 | 951 | 295,000 | 951 |
| 2009-05-29 | 875 | 907 | 855 | 899 | 323,000 | 899 |
| 2009-05-28 | 871 | 886 | 869 | 872 | 192,000 | 872 |
| 2009-05-27 | 866 | 881 | 858 | 871 | 175,000 | 871 |
| 2009-05-26 | 878 | 878 | 862 | 865 | 197,000 | 865 |
| 2009-05-25 | 877 | 891 | 873 | 888 | 164,000 | 888 |
| 2009-05-22 | 861 | 872 | 857 | 867 | 158,000 | 867 |
| 2009-05-21 | 865 | 866 | 852 | 865 | 82,000 | 865 |
| 2009-05-20 | 872 | 886 | 857 | 872 | 197,000 | 872 |
| 2009-05-19 | 847 | 862 | 842 | 862 | 227,000 | 862 |
| 2009-05-18 | 857 | 857 | 836 | 840 | 173,000 | 840 |
| 2009-05-15 | 848 | 860 | 840 | 857 | 185,000 | 857 |
| 2009-05-14 | 856 | 856 | 839 | 840 | 236,000 | 840 |
| 2009-05-13 | 844 | 865 | 838 | 856 | 240,000 | 856 |
| 2009-05-12 | 829 | 843 | 828 | 837 | 167,000 | 837 |
| 2009-05-11 | 828 | 836 | 809 | 829 | 174,000 | 829 |
| 2009-05-08 | 809 | 823 | 802 | 818 | 220,000 | 818 |
| 2009-05-07 | 802 | 815 | 796 | 808 | 262,000 | 808 |
| 2009-05-01 | 766 | 770 | 758 | 768 | 275,000 | 768 |
| 2009-04-30 | 751 | 765 | 751 | 756 | 187,000 | 756 |
| 2009-04-28 | 749 | 782 | 745 | 748 | 277,000 | 748 |
| 2009-04-27 | 761 | 771 | 751 | 759 | 142,000 | 759 |
| 2009-04-24 | 783 | 783 | 759 | 759 | 232,000 | 759 |
| 2009-04-23 | 778 | 782 | 761 | 777 | 340,000 | 777 |
| 2009-04-22 | 796 | 804 | 775 | 782 | 191,000 | 782 |
| 2009-04-21 | 796 | 801 | 775 | 796 | 216,000 | 796 |
| 2009-04-20 | 807 | 818 | 800 | 814 | 131,000 | 814 |
| 2009-04-17 | 792 | 825 | 792 | 818 | 199,000 | 818 |
| 2009-04-16 | 811 | 823 | 791 | 791 | 158,000 | 791 |
| 2009-04-15 | 815 | 820 | 795 | 811 | 191,000 | 811 |
| 2009-04-14 | 820 | 821 | 795 | 814 | 206,000 | 814 |
| 2009-04-13 | 796 | 814 | 796 | 813 | 177,000 | 813 |
| 2009-04-10 | 811 | 811 | 783 | 786 | 308,000 | 786 |
| 2009-04-09 | 810 | 827 | 805 | 819 | 207,000 | 819 |
| 2009-04-08 | 792 | 808 | 792 | 799 | 241,000 | 799 |
| 2009-04-07 | 798 | 809 | 796 | 808 | 270,000 | 808 |
| 2009-04-06 | 797 | 808 | 784 | 789 | 183,000 | 789 |
| 2009-04-03 | 791 | 793 | 776 | 787 | 226,000 | 787 |
| 2009-04-02 | 781 | 788 | 761 | 781 | 242,000 | 781 |
| 2009-04-01 | 752 | 774 | 744 | 759 | 217,000 | 759 |
| 2009-03-31 | 782 | 792 | 753 | 761 | 242,000 | 761 |
| 2009-03-30 | 820 | 830 | 767 | 772 | 333,000 | 772 |
| 2009-03-27 | 829 | 841 | 827 | 829 | 148,000 | 829 |
| 2009-03-26 | 805 | 820 | 799 | 820 | 124,000 | 820 |
| 2009-03-25 | 809 | 809 | 791 | 802 | 281,000 | 802 |
| 2009-03-24 | 805 | 807 | 777 | 799 | 246,000 | 799 |
| 2009-03-23 | 761 | 781 | 745 | 781 | 245,000 | 781 |
| 2009-03-19 | 780 | 783 | 737 | 752 | 335,000 | 752 |
| 2009-03-18 | 754 | 766 | 730 | 760 | 166,000 | 760 |
| 2009-03-17 | 761 | 761 | 746 | 754 | 338,000 | 754 |
| 2009-03-16 | 746 | 770 | 746 | 761 | 150,000 | 761 |
| 2009-03-13 | 725 | 737 | 709 | 728 | 413,000 | 728 |
| 2009-03-12 | 731 | 739 | 724 | 730 | 124,000 | 730 |
| 2009-03-11 | 753 | 758 | 738 | 740 | 263,000 | 740 |
| 2009-03-10 | 761 | 762 | 739 | 740 | 161,000 | 740 |
| 2009-03-09 | 756 | 769 | 749 | 762 | 200,000 | 762 |
| 2009-03-06 | 760 | 781 | 744 | 770 | 351,000 | 770 |
| 2009-03-05 | 772 | 796 | 768 | 786 | 240,000 | 786 |
| 2009-03-04 | 726 | 767 | 726 | 762 | 179,000 | 762 |
| 2009-03-03 | 728 | 748 | 722 | 743 | 130,000 | 743 |
| 2009-03-02 | 762 | 762 | 737 | 748 | 252,000 | 748 |
| 2009-02-27 | 768 | 799 | 768 | 777 | 289,000 | 777 |
| 2009-02-26 | 780 | 792 | 772 | 778 | 136,000 | 778 |
| 2009-02-25 | 807 | 807 | 760 | 774 | 410,000 | 774 |
| 2009-02-24 | 775 | 788 | 767 | 787 | 215,000 | 787 |
| 2009-02-23 | 758 | 785 | 758 | 784 | 256,000 | 784 |
| 2009-02-20 | 782 | 789 | 774 | 776 | 234,000 | 776 |
| 2009-02-19 | 783 | 789 | 777 | 780 | 306,000 | 780 |
| 2009-02-18 | 778 | 784 | 766 | 780 | 287,000 | 780 |
| 2009-02-17 | 785 | 787 | 772 | 784 | 481,000 | 784 |
| 2009-02-16 | 787 | 787 | 753 | 784 | 607,000 | 784 |
| 2009-02-13 | 780 | 794 | 772 | 786 | 465,000 | 786 |
| 2009-02-12 | 774 | 790 | 766 | 782 | 423,000 | 782 |
| 2009-02-10 | 782 | 786 | 771 | 776 | 318,000 | 776 |
| 2009-02-09 | 785 | 791 | 776 | 780 | 485,000 | 780 |
| 2009-02-06 | 787 | 797 | 776 | 781 | 460,000 | 781 |
| 2009-02-05 | 801 | 802 | 783 | 786 | 191,000 | 786 |
| 2009-02-04 | 781 | 811 | 778 | 807 | 217,000 | 807 |
| 2009-02-03 | 780 | 795 | 780 | 780 | 210,000 | 780 |
| 2009-02-02 | 800 | 800 | 766 | 770 | 359,000 | 770 |
| 2009-01-30 | 803 | 807 | 799 | 804 | 169,000 | 804 |
| 2009-01-29 | 815 | 824 | 809 | 822 | 116,000 | 822 |
| 2009-01-28 | 822 | 829 | 796 | 820 | 159,000 | 820 |
| 2009-01-27 | 802 | 838 | 802 | 832 | 200,000 | 832 |
| 2009-01-26 | 771 | 786 | 769 | 782 | 96,000 | 782 |
| 2009-01-23 | 803 | 803 | 770 | 771 | 267,000 | 771 |
| 2009-01-22 | 800 | 810 | 778 | 802 | 277,000 | 802 |
| 2009-01-21 | 789 | 809 | 787 | 790 | 195,000 | 790 |
| 2009-01-20 | 827 | 828 | 787 | 801 | 260,000 | 801 |
| 2009-01-19 | 846 | 846 | 826 | 837 | 247,000 | 837 |
| 2009-01-16 | 821 | 851 | 821 | 845 | 305,000 | 845 |
| 2009-01-15 | 801 | 826 | 790 | 811 | 266,000 | 811 |
| 2009-01-14 | 790 | 819 | 789 | 811 | 281,000 | 811 |
| 2009-01-13 | 809 | 813 | 790 | 790 | 246,000 | 790 |
| 2009-01-09 | 841 | 844 | 812 | 819 | 256,000 | 819 |
| 2009-01-08 | 839 | 853 | 829 | 831 | 255,000 | 831 |
| 2009-01-07 | 851 | 874 | 842 | 846 | 229,000 | 846 |
| 2009-01-06 | 850 | 858 | 842 | 847 | 114,000 | 847 |
| 2009-01-05 | 893 | 893 | 856 | 856 | 85,000 | 856 |
分割・併合履歴 ： [1988-03-28]1株→1.02株 [1985-03-27]1株→1.1株